시장 데이터를 불러오는 중
전체 종목
엔다바 ADR 과거 주가
Endava plc American Depositary Shares (each representing one Class A Ordinary Share) · DAVA · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Endava plc American Depositary Shares (each representing one Class A Ordinary Share) · DAVA · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,655 | ₩2,736 | ₩2,628 | ₩2,696 | +1.52% | 17.3만 |
| 2026.10.08 | ₩2,561 | ₩2,655 | ₩2,521 | ₩2,642 | +3.14% | 14.1만 |
| 2026.10.07 | ₩2,481 | ₩2,561 | ₩2,441 | ₩2,561 | +3.24% | 25.1만 |
| 2026.10.06 | ₩2,548 | ₩2,561 | ₩2,508 | ₩2,521 | -1.05% | 12만 |
| 2026.10.05 | ₩2,575 | ₩2,642 | ₩2,548 | ₩2,561 | -0.52% | 24.6만 |
| 2026.10.02 | ₩2,615 | ₩2,642 | ₩2,535 | ₩2,575 | -1.54% | 27.2만 |
| 2026.10.01 | ₩2,494 | ₩2,655 | ₩2,454 | ₩2,575 | +3.23% | 57.1만 |
| 2026.09.30 | ₩2,213 | ₩2,401 | ₩2,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,401 |
| +8.48% |
| 46.8만 |
| 2026.09.29 | ₩2,253 | ₩2,414 | ₩2,146 | ₩2,213 | -1.79% | 126.5만 |
|---|
| 2026.09.28 | ₩2,414 | ₩2,414 | ₩2,253 | ₩2,280 | -5.56% | 99.3만 |
|---|
| 2026.09.25 | ₩2,360 | ₩2,561 | ₩2,333 | ₩2,427 | +2.84% | 61.8만 |
|---|
| 2026.09.24 | ₩2,615 | ₩2,615 | ₩2,253 | ₩2,280 | -12.82% | 256.6만 |
|---|
| 2026.09.23 | ₩2,883 | ₩2,883 | ₩2,548 | ₩2,682 | -6.98% | 277.6만 |
|---|
| 2026.09.22 | ₩3,205 | ₩3,286 | ₩2,776 | ₩2,830 | -11.72% | 461.4만 |
|---|
| 2026.09.21 | ₩3,795 | ₩3,889 | ₩3,742 | ₩3,742 | -1.41% | 42.3만 |
|---|
| 2026.09.18 | ₩3,916 | ₩3,916 | ₩3,728 | ₩3,728 | -4.79% | 28.6만 |
|---|
| 2026.09.17 | ₩3,956 | ₩3,970 | ₩3,862 | ₩3,943 | -0.34% | 17.5만 |
|---|
| 2026.09.16 | ₩3,983 | ₩4,010 | ₩3,889 | ₩3,903 | -2.02% | 15.1만 |
|---|
| 2026.09.15 | ₩4,010 | ₩4,090 | ₩3,943 | ₩4,010 | 0.00% | 12.4만 |
|---|
| 2026.09.14 | ₩3,929 | ₩4,184 | ₩3,929 | ₩4,023 | +2.39% | 20.6만 |
|---|
| 2026.09.11 | ₩3,862 | ₩3,903 | ₩3,835 | ₩3,903 | +1.04% | 11.6만 |
|---|
| 2026.09.10 | ₩3,782 | ₩3,889 | ₩3,728 | ₩3,795 | +0.35% | 12만 |
|---|
| 2026.09.09 | ₩3,849 | ₩3,876 | ₩3,755 | ₩3,768 | -2.09% | 16.8만 |
|---|
| 2026.09.08 | ₩3,903 | ₩3,983 | ₩3,701 | ₩3,862 | -1.03% | 74.2만 |
|---|
| 2026.09.04 | ₩4,171 | ₩4,171 | ₩4,023 | ₩4,104 | -1.61% | 13.1만 |
|---|
| 2026.09.03 | ₩4,184 | ₩4,265 | ₩4,117 | ₩4,184 | 0.00% | 9.9만 |
|---|
| 2026.09.02 | ₩4,144 | ₩4,238 | ₩4,104 | ₩4,104 | -0.97% | 10.6만 |
|---|
| 2026.09.01 | ₩4,426 | ₩4,466 | ₩4,157 | ₩4,157 | -6.06% | 26.6만 |
|---|
| 2026.08.31 | ₩4,291 | ₩4,452 | ₩4,291 | ₩4,452 | +3.75% | 25.1만 |
|---|
| 2026.08.28 | ₩4,426 | ₩4,546 | ₩4,291 | ₩4,305 | -2.73% | 23.3만 |
|---|
| 2026.08.27 | ₩4,345 | ₩4,533 | ₩4,318 | ₩4,412 | +1.54% | 21만 |
|---|
| 2026.08.26 | ₩4,305 | ₩4,332 | ₩4,211 | ₩4,318 | +0.31% | 14.2만 |
|---|
| 2026.08.25 | ₩4,278 | ₩4,412 | ₩4,198 | ₩4,358 | +1.88% | 21.4만 |
|---|
| 2026.08.24 | ₩4,278 | ₩4,305 | ₩4,198 | ₩4,265 | -0.31% | 14.7만 |
|---|
| 2026.08.21 | ₩4,171 | ₩4,358 | ₩4,104 | ₩4,278 | +2.57% | 22만 |
|---|
| 2026.08.20 | ₩4,211 | ₩4,211 | ₩4,077 | ₩4,117 | -2.23% | 10.1만 |
|---|
| 2026.08.19 | ₩4,010 | ₩4,238 | ₩4,010 | ₩4,171 | +4.01% | 18.8만 |
|---|
| 2026.08.18 | ₩3,996 | ₩4,251 | ₩3,996 | ₩4,023 | +0.67% | 16.2만 |
|---|
| 2026.08.17 | ₩4,157 | ₩4,157 | ₩3,956 | ₩3,956 | -4.84% | 38.5만 |
|---|
| 2026.08.14 | ₩4,224 | ₩4,238 | ₩4,144 | ₩4,157 | -1.59% | 9.1만 |
|---|
| 2026.08.13 | ₩4,144 | ₩4,265 | ₩4,063 | ₩4,238 | +2.27% | 17.9만 |
|---|
| 2026.08.12 | ₩4,050 | ₩4,104 | ₩3,903 | ₩4,104 | +1.32% | 13.8만 |
|---|
| 2026.08.11 | ₩4,063 | ₩4,104 | ₩3,983 | ₩4,050 | -0.33% | 14만 |
|---|
| 2026.08.10 | ₩3,903 | ₩4,077 | ₩3,903 | ₩4,037 | +3.44% | 17.6만 |
|---|
| 2026.08.07 | ₩3,956 | ₩4,037 | ₩3,876 | ₩3,956 | 0.00% | 16.5만 |
|---|
| 2026.08.06 | ₩3,862 | ₩3,970 | ₩3,862 | ₩3,903 | +1.04% | 15만 |
|---|
| 2026.08.05 | ₩4,184 | ₩4,198 | ₩3,943 | ₩3,983 | -4.81% | 19.7만 |
|---|
| 2026.08.04 | ₩4,023 | ₩4,184 | ₩4,023 | ₩4,130 | +2.67% | 28.8만 |
|---|
| 2026.08.03 | ₩4,023 | ₩4,171 | ₩3,970 | ₩4,130 | +2.67% | 29.2만 |
|---|
| 2026.07.31 | ₩3,876 | ₩4,010 | ₩3,782 | ₩4,010 | +3.46% | 24.6만 |
|---|
| 2026.07.30 | ₩4,157 | ₩4,171 | ₩3,795 | ₩3,876 | -6.77% | 46만 |
|---|
| 2026.07.29 | ₩3,983 | ₩4,265 | ₩3,970 | ₩4,198 | +5.39% | 87.9만 |
|---|
| 2026.07.28 | ₩3,742 | ₩4,157 | ₩3,728 | ₩3,889 | +3.94% | 57.3만 |
|---|
| 2026.07.27 | ₩3,648 | ₩3,768 | ₩3,648 | ₩3,728 | +2.21% | 14.7만 |
|---|
| 2026.07.24 | ₩3,675 | ₩3,728 | ₩3,567 | ₩3,567 | -2.92% | 18.2만 |
|---|
| 2026.07.23 | ₩3,688 | ₩3,728 | ₩3,621 | ₩3,701 | +0.36% | 24.5만 |
|---|
| 2026.07.22 | ₩3,634 | ₩3,728 | ₩3,634 | ₩3,675 | +1.11% | 14.3만 |
|---|
| 2026.07.21 | ₩3,688 | ₩3,728 | ₩3,661 | ₩3,661 | -0.73% | 11.5만 |
|---|
| 2026.07.20 | ₩3,661 | ₩3,755 | ₩3,661 | ₩3,728 | +1.83% | 15.3만 |
|---|
| 2026.07.17 | ₩3,768 | ₩3,782 | ₩3,634 | ₩3,782 | +0.36% | 17.4만 |
|---|
| 2026.07.16 | ₩3,701 | ₩3,822 | ₩3,675 | ₩3,755 | +1.45% | 19.7만 |
|---|
| 2026.07.15 | ₩3,755 | ₩3,916 | ₩3,701 | ₩3,701 | -1.43% | 19.1만 |
|---|
| 2026.07.14 | ₩3,648 | ₩3,822 | ₩3,648 | ₩3,822 | +4.78% | 33.3만 |
|---|
| 2026.07.13 | ₩3,688 | ₩4,063 | ₩3,688 | ₩3,822 | +3.64% | 24.7만 |
|---|
| 2026.07.10 | ₩3,742 | ₩3,822 | ₩3,621 | ₩3,675 | -1.79% | 24.3만 |
|---|
| 2026.07.09 | ₩3,795 | ₩3,835 | ₩3,688 | ₩3,755 | -1.06% | 14.1만 |
|---|
| 2026.07.08 | ₩3,849 | ₩3,889 | ₩3,742 | ₩3,809 | -1.05% | 22.4만 |
|---|
| 2026.07.07 | ₩3,943 | ₩4,050 | ₩3,782 | ₩3,822 | -3.06% | 30.8만 |
|---|
| 2026.07.06 | ₩4,023 | ₩4,050 | ₩3,862 | ₩3,929 | -2.33% | 15.4만 |
|---|
| 2026.07.02 | ₩4,238 | ₩4,412 | ₩3,996 | ₩4,037 | -4.75% | 31.2만 |
|---|
| 2026.07.01 | ₩3,849 | ₩4,332 | ₩3,849 | ₩4,224 | +9.76% | 69.1만 |
|---|
| 2026.06.30 | ₩3,835 | ₩3,943 | ₩3,688 | ₩3,795 | -1.05% | 32.3만 |
|---|
| 2026.06.29 | ₩3,889 | ₩3,929 | ₩3,728 | ₩3,728 | -4.14% | 25만 |
|---|
| 2026.06.26 | ₩3,447 | ₩3,849 | ₩3,447 | ₩3,809 | +10.51% | 32.2만 |
|---|
| 2026.06.25 | ₩3,634 | ₩3,634 | ₩3,420 | ₩3,500 | -3.69% | 96.3만 |
|---|
| 2026.06.24 | ₩3,594 | ₩3,661 | ₩3,500 | ₩3,621 | +0.75% | 49.1만 |
|---|
| 2026.06.23 | ₩3,581 | ₩3,648 | ₩3,527 | ₩3,554 | -0.75% | 26.5만 |
|---|
| 2026.06.22 | ₩3,487 | ₩3,634 | ₩3,433 | ₩3,607 | +3.46% | 71.1만 |
|---|
| 2026.06.18 | ₩3,607 | ₩3,701 | ₩3,527 | ₩3,554 | -1.49% | 78.6만 |
|---|
| 2026.06.17 | ₩3,809 | ₩4,037 | ₩3,701 | ₩3,715 | -2.46% | 29.7만 |
|---|
| 2026.06.16 | ₩3,755 | ₩3,916 | ₩3,742 | ₩3,889 | +3.57% | 14.9만 |
|---|
| 2026.06.15 | ₩3,943 | ₩4,050 | ₩3,728 | ₩3,755 | -4.76% | 23.1만 |
|---|
| 2026.06.12 | ₩3,728 | ₩3,956 | ₩3,728 | ₩3,889 | +4.32% | 28만 |
|---|
| 2026.06.11 | ₩3,715 | ₩3,755 | ₩3,581 | ₩3,728 | +0.36% | 32.5만 |
|---|
| 2026.06.10 | ₩3,755 | ₩3,876 | ₩3,688 | ₩3,688 | -1.79% | 24.8만 |
|---|
| 2026.06.09 | ₩3,768 | ₩3,862 | ₩3,688 | ₩3,835 | +1.78% | 36.3만 |
|---|
| 2026.06.08 | ₩3,782 | ₩3,809 | ₩3,675 | ₩3,768 | -0.35% | 14.3만 |
|---|
| 2026.06.05 | ₩3,889 | ₩3,943 | ₩3,675 | ₩3,742 | -3.79% | 33.5만 |
|---|
| 2026.06.04 | ₩4,010 | ₩4,144 | ₩3,835 | ₩3,862 | -3.68% | 43.1만 |
|---|
| 2026.06.03 | ₩4,224 | ₩4,224 | ₩3,943 | ₩3,983 | -5.71% | 83.1만 |
|---|
| 2026.06.02 | ₩4,600 | ₩4,613 | ₩4,278 | ₩4,278 | -7.00% | 28.6만 |
|---|
| 2026.06.01 | ₩4,291 | ₩4,801 | ₩4,265 | ₩4,680 | +9.06% | 53.8만 |
|---|
| 2026.05.29 | ₩4,305 | ₩4,345 | ₩4,198 | ₩4,318 | +0.31% | 36.2만 |
|---|
| 2026.05.28 | ₩4,399 | ₩4,426 | ₩4,305 | ₩4,318 | -1.83% | 28.5만 |
|---|
| 2026.05.27 | ₩4,198 | ₩4,586 | ₩4,117 | ₩4,426 | +5.43% | 32.7만 |
|---|
| 2026.05.26 | ₩4,426 | ₩4,533 | ₩4,332 | ₩4,345 | -1.82% | 55만 |
|---|
| 2026.05.22 | ₩4,452 | ₩4,774 | ₩4,332 | ₩4,466 | +0.30% | 67.6만 |
|---|
| 2026.05.21 | ₩4,426 | ₩4,680 | ₩4,291 | ₩4,479 | +1.21% | 231.9만 |
|---|
| 2026.05.20 | ₩5,230 | ₩5,458 | ₩5,083 | ₩5,364 | +2.56% | 51.5만 |
|---|
| 2026.05.19 | ₩5,364 | ₩5,498 | ₩5,177 | ₩5,297 | -1.25% | 29.3만 |
|---|
| 2026.05.18 | ₩5,136 | ₩5,485 | ₩5,123 | ₩5,364 | +4.44% | 44.1만 |
|---|
| 2026.05.15 | ₩4,881 | ₩5,190 | ₩4,881 | ₩5,150 | +5.49% | 33.3만 |
|---|
| 2026.05.14 | ₩4,962 | ₩5,016 | ₩4,841 | ₩4,855 | -2.16% | 35.8만 |
|---|
| 2026.05.13 | ₩5,096 | ₩5,096 | ₩4,908 | ₩4,935 | -3.16% | 34.5만 |
|---|
| 2026.05.12 | ₩5,284 | ₩5,297 | ₩5,056 | ₩5,109 | -3.30% | 32.4만 |
|---|
| 2026.05.11 | ₩5,431 | ₩5,512 | ₩5,257 | ₩5,284 | -2.72% | 73.5만 |
|---|
| 2026.05.08 | ₩5,485 | ₩5,632 | ₩5,378 | ₩5,539 | +0.98% | 32.8만 |
|---|
| 2026.05.07 | ₩5,592 | ₩5,646 | ₩5,431 | ₩5,552 | -0.72% | 69.2만 |
|---|
| 2026.05.06 | ₩5,472 | ₩5,619 | ₩5,418 | ₩5,552 | +1.47% | 43.3만 |
|---|
| 2026.05.05 | ₩5,619 | ₩5,619 | ₩5,405 | ₩5,579 | -0.72% | 20.5만 |
|---|
| 2026.05.04 | ₩5,619 | ₩5,700 | ₩5,512 | ₩5,592 | -0.48% | 23.5만 |
|---|
| 2026.05.01 | ₩5,485 | ₩5,646 | ₩5,445 | ₩5,592 | +1.96% | 20.7만 |
|---|
| 2026.04.30 | ₩5,632 | ₩5,646 | ₩5,337 | ₩5,391 | -4.29% | 56.1만 |
|---|
| 2026.04.29 | ₩5,700 | ₩5,807 | ₩5,565 | ₩5,700 | 0.00% | 28.1만 |
|---|
| 2026.04.28 | ₩5,673 | ₩5,793 | ₩5,632 | ₩5,632 | -0.71% | 9.6만 |
|---|
| 2026.04.27 | ₩5,807 | ₩5,874 | ₩5,686 | ₩5,686 | -2.08% | 16만 |
|---|
| 2026.04.24 | ₩5,780 | ₩5,901 | ₩5,632 | ₩5,820 | +0.70% | 26.3만 |
|---|
| 2026.04.23 | ₩6,142 | ₩6,196 | ₩5,632 | ₩5,740 | -6.55% | 36.2만 |
|---|
| 2026.04.22 | ₩6,477 | ₩6,625 | ₩6,223 | ₩6,249 | -3.52% | 16.2만 |
|---|
| 2026.04.21 | ₩6,518 | ₩6,732 | ₩6,383 | ₩6,424 | -1.44% | 12.5만 |
|---|
| 2026.04.20 | ₩6,410 | ₩6,638 | ₩6,383 | ₩6,518 | +1.67% | 16만 |
|---|
| 2026.04.17 | ₩6,451 | ₩6,799 | ₩6,410 | ₩6,491 | +0.62% | 32만 |
|---|
| 2026.04.16 | ₩6,424 | ₩6,504 | ₩6,223 | ₩6,383 | -0.63% | 19.8만 |
|---|
| 2026.04.15 | ₩6,048 | ₩6,383 | ₩6,008 | ₩6,330 | +4.66% | 21만 |
|---|
| 2026.04.14 | ₩5,954 | ₩6,102 | ₩5,847 | ₩5,954 | 0.00% | 23.4만 |
|---|
| 2026.04.13 | ₩5,579 | ₩5,995 | ₩5,579 | ₩5,968 | +6.97% | 17만 |
|---|
| 2026.04.10 | ₩5,659 | ₩5,780 | ₩5,579 | ₩5,619 | -0.71% | 18.5만 |
|---|
| 2026.04.09 | ₩5,740 | ₩5,834 | ₩5,512 | ₩5,740 | 0.00% | 41.7만 |
|---|
| 2026.04.08 | ₩6,129 | ₩6,223 | ₩5,793 | ₩5,834 | -4.81% | 19.4만 |
|---|
| 2026.04.07 | ₩6,102 | ₩6,209 | ₩5,914 | ₩5,914 | -3.08% | 15.9만 |
|---|
| 2026.04.06 | ₩6,021 | ₩6,196 | ₩5,995 | ₩6,169 | +2.45% | 12.5만 |
|---|
| 2026.04.02 | ₩5,700 | ₩6,075 | ₩5,700 | ₩6,075 | +6.59% | 17.9만 |
|---|
| 2026.04.01 | ₩5,995 | ₩6,035 | ₩5,740 | ₩5,928 | -1.12% | 37.2만 |
|---|
| 2026.03.31 | ₩5,968 | ₩6,102 | ₩5,834 | ₩5,928 | -0.67% | 25.2만 |
|---|
| 2026.03.30 | ₩5,780 | ₩5,995 | ₩5,780 | ₩5,860 | +1.39% | 27.9만 |
|---|
| 2026.03.27 | ₩5,860 | ₩6,035 | ₩5,646 | ₩5,820 | -0.69% | 41.1만 |
|---|
| 2026.03.26 | ₩5,995 | ₩6,263 | ₩5,928 | ₩6,021 | +0.45% | 14.4만 |
|---|
| 2026.03.25 | ₩6,008 | ₩6,102 | ₩5,740 | ₩6,021 | +0.22% | 18만 |
|---|
| 2026.03.24 | ₩6,115 | ₩6,129 | ₩5,847 | ₩5,954 | -2.63% | 33.5만 |
|---|
| 2026.03.23 | ₩6,276 | ₩6,424 | ₩6,169 | ₩6,263 | -0.21% | 14.2만 |
|---|
| 2026.03.20 | ₩6,290 | ₩6,290 | ₩6,075 | ₩6,142 | -2.35% | 16.5만 |
|---|
| 2026.03.19 | ₩6,169 | ₩6,370 | ₩6,169 | ₩6,263 | +1.52% | 19만 |
|---|
| 2026.03.18 | ₩6,316 | ₩6,491 | ₩6,169 | ₩6,182 | -2.12% | 26만 |
|---|
| 2026.03.17 | ₩6,330 | ₩6,491 | ₩6,263 | ₩6,370 | +0.64% | 30.6만 |
|---|
| 2026.03.16 | ₩6,464 | ₩6,652 | ₩6,223 | ₩6,249 | -3.32% | 38.9만 |
|---|
| 2026.03.13 | ₩6,531 | ₩6,719 | ₩6,397 | ₩6,518 | -0.21% | 30.7만 |
|---|
| 2026.03.12 | ₩6,638 | ₩7,014 | ₩6,504 | ₩6,585 | -0.81% | 26.7만 |
|---|
| 2026.03.11 | ₩6,799 | ₩7,014 | ₩6,625 | ₩6,786 | -0.20% | 28.8만 |
|---|
| 2026.03.10 | ₩7,041 | ₩7,094 | ₩6,652 | ₩6,719 | -4.57% | 32만 |
|---|
| 2026.03.09 | ₩7,242 | ₩7,376 | ₩6,933 | ₩7,094 | -2.04% | 41.9만 |
|---|
| 2026.03.06 | ₩7,295 | ₩7,403 | ₩7,134 | ₩7,376 | +1.10% | 41.8만 |
|---|
| 2026.03.05 | ₩7,094 | ₩7,470 | ₩7,094 | ₩7,403 | +4.35% | 44.6만 |
|---|
| 2026.03.04 | ₩6,451 | ₩7,295 | ₩6,397 | ₩7,108 | +10.19% | 58.9만 |
|---|
| 2026.03.03 | ₩6,102 | ₩6,504 | ₩6,088 | ₩6,343 | +3.96% | 34.8만 |
|---|
| 2026.03.02 | ₩6,075 | ₩6,343 | ₩6,008 | ₩6,249 | +2.87% | 30.5만 |
|---|
| 2026.02.27 | ₩6,451 | ₩6,518 | ₩6,169 | ₩6,276 | -2.70% | 39.4만 |
|---|
| 2026.02.26 | ₩6,303 | ₩6,746 | ₩6,290 | ₩6,585 | +4.47% | 76.1만 |
|---|
| 2026.02.25 | ₩6,062 | ₩6,437 | ₩5,874 | ₩6,370 | +5.09% | 70.7만 |
|---|
| 2026.02.24 | ₩6,169 | ₩6,504 | ₩6,062 | ₩6,088 | -1.30% | 42.4만 |
|---|
| 2026.02.23 | ₩6,544 | ₩6,544 | ₩5,995 | ₩6,115 | -6.56% | 76.6만 |
|---|
| 2026.02.20 | ₩6,759 | ₩7,134 | ₩6,598 | ₩6,625 | -1.98% | 62.6만 |
|---|
| 2026.02.19 | ₩7,711 | ₩7,711 | ₩6,611 | ₩6,746 | -12.52% | 105.3만 |
|---|
| 2026.02.18 | ₩6,866 | ₩7,228 | ₩6,786 | ₩7,014 | +2.15% | 58.8만 |
|---|
| 2026.02.17 | ₩6,772 | ₩6,907 | ₩6,652 | ₩6,826 | +0.79% | 35.6만 |
|---|
| 2026.02.13 | ₩6,759 | ₩6,933 | ₩6,679 | ₩6,839 | +1.19% | 47.1만 |
|---|
| 2026.02.12 | ₩7,148 | ₩7,188 | ₩6,504 | ₩6,719 | -6.00% | 54.6만 |
|---|
| 2026.02.11 | ₩7,590 | ₩7,590 | ₩7,000 | ₩7,054 | -7.07% | 40.1만 |
|---|
| 2026.02.10 | ₩7,403 | ₩7,684 | ₩7,336 | ₩7,470 | +0.91% | 29만 |
|---|
| 2026.02.09 | ₩7,094 | ₩7,389 | ₩6,933 | ₩7,376 | +3.97% | 44.6만 |
|---|
| 2026.02.06 | ₩6,853 | ₩7,416 | ₩6,853 | ₩7,322 | +6.85% | 40.1만 |
|---|
| 2026.02.05 | ₩7,376 | ₩7,416 | ₩6,746 | ₩6,826 | -7.45% | 67.3만 |
|---|
| 2026.02.04 | ₩7,470 | ₩7,671 | ₩7,309 | ₩7,470 | 0.00% | 84.5만 |
|---|
| 2026.02.03 | ₩8,274 | ₩8,274 | ₩7,349 | ₩7,523 | -9.08% | 87.1만 |
|---|
| 2026.02.02 | ₩8,476 | ₩8,757 | ₩8,315 | ₩8,382 | -1.11% | 29.6만 |
|---|
| 2026.01.30 | ₩8,382 | ₩8,583 | ₩8,301 | ₩8,476 | +1.12% | 22.8만 |
|---|
| 2026.01.29 | ₩8,838 | ₩8,838 | ₩8,234 | ₩8,449 | -4.40% | 41.5만 |
|---|
| 2026.01.28 | ₩9,173 | ₩9,227 | ₩8,797 | ₩8,851 | -3.51% | 23.2만 |
|---|
| 2026.01.27 | ₩9,253 | ₩9,253 | ₩8,918 | ₩9,052 | -2.17% | 24.5만 |
|---|
| 2026.01.26 | ₩9,387 | ₩9,441 | ₩9,119 | ₩9,307 | -0.86% | 37.8만 |
|---|
| 2026.01.23 | ₩9,133 | ₩9,387 | ₩9,133 | ₩9,374 | +2.64% | 40.9만 |
|---|
| 2026.01.22 | ₩8,958 | ₩9,213 | ₩8,945 | ₩9,173 | +2.40% | 28만 |
|---|
| 2026.01.21 | ₩8,677 | ₩8,985 | ₩8,677 | ₩8,851 | +2.01% | 38.1만 |
|---|
| 2026.01.20 | ₩8,717 | ₩8,932 | ₩8,529 | ₩8,623 | -1.08% | 53만 |
|---|
| 2026.01.16 | ₩9,186 | ₩9,227 | ₩8,905 | ₩8,932 | -2.77% | 42.4만 |
|---|
| 2026.01.15 | ₩9,495 | ₩9,495 | ₩9,025 | ₩9,227 | -2.82% | 44.7만 |
|---|
| 2026.01.14 | ₩8,972 | ₩9,508 | ₩8,945 | ₩9,387 | +4.63% | 65.7만 |
|---|
| 2026.01.13 | ₩9,240 | ₩9,320 | ₩8,824 | ₩8,905 | -3.63% | 39.9만 |
|---|
| 2026.01.12 | ₩9,253 | ₩9,267 | ₩9,052 | ₩9,253 | 0.00% | 41.5만 |
|---|
| 2026.01.09 | ₩9,106 | ₩9,387 | ₩8,932 | ₩9,280 | +1.91% | 73.4만 |
|---|
| 2026.01.08 | ₩8,864 | ₩9,186 | ₩8,824 | ₩9,039 | +1.97% | 65.4만 |
|---|
| 2026.01.07 | ₩8,958 | ₩9,213 | ₩8,851 | ₩8,945 | -0.15% | 50.3만 |
|---|
| 2026.01.06 | ₩8,596 | ₩8,972 | ₩8,596 | ₩8,945 | +4.06% | 60만 |
|---|
| 2026.01.05 | ₩8,221 | ₩8,717 | ₩8,194 | ₩8,569 | +4.24% | 61.5만 |
|---|
| 2026.01.02 | ₩8,543 | ₩8,556 | ₩8,167 | ₩8,167 | -4.40% | 69.8만 |
|---|
| 2025.12.31 | ₩8,583 | ₩8,623 | ₩8,435 | ₩8,476 | -1.25% | 76.8만 |
|---|
| 2025.12.30 | ₩8,690 | ₩8,851 | ₩8,569 | ₩8,636 | -0.62% | 61.6만 |
|---|
| 2025.12.29 | ₩8,730 | ₩9,025 | ₩8,730 | ₩8,797 | +0.77% | 58.3만 |
|---|
| 2025.12.26 | ₩8,771 | ₩8,891 | ₩8,663 | ₩8,878 | +1.22% | 33.1만 |
|---|
| 2025.12.24 | ₩8,623 | ₩8,797 | ₩8,583 | ₩8,757 | +1.56% | 29.8만 |
|---|
| 2025.12.23 | ₩9,092 | ₩9,092 | ₩8,610 | ₩8,771 | -3.54% | 71.5만 |
|---|
| 2025.12.22 | ₩9,213 | ₩9,387 | ₩9,119 | ₩9,146 | -0.73% | 60.7만 |
|---|
| 2025.12.19 | ₩9,079 | ₩9,227 | ₩8,999 | ₩9,173 | +1.03% | 71.2만 |
|---|
| 2025.12.18 | ₩9,428 | ₩9,508 | ₩8,851 | ₩9,106 | -3.41% | 142.8만 |
|---|
| 2025.12.17 | ₩9,428 | ₩9,629 | ₩9,280 | ₩9,374 | -0.57% | 98.8만 |
|---|
| 2025.12.16 | ₩9,280 | ₩9,481 | ₩9,240 | ₩9,401 | +1.30% | 78.4만 |
|---|
| 2025.12.15 | ₩8,985 | ₩9,387 | ₩8,623 | ₩9,334 | +3.88% | 175.9만 |
|---|
| 2025.12.12 | ₩8,945 | ₩9,133 | ₩8,824 | ₩8,905 | -0.45% | 86.5만 |
|---|
| 2025.12.11 | ₩8,918 | ₩9,052 | ₩8,784 | ₩8,838 | -0.90% | 85.1만 |
|---|
| 2025.12.10 | ₩8,891 | ₩9,092 | ₩8,730 | ₩8,972 | +0.90% | 81.7만 |
|---|
| 2025.12.09 | ₩8,717 | ₩9,079 | ₩8,650 | ₩8,945 | +2.62% | 86.9만 |
|---|
| 2025.12.08 | ₩9,039 | ₩9,173 | ₩8,610 | ₩8,717 | -3.56% | 100.2만 |
|---|
| 2025.12.05 | ₩8,610 | ₩9,186 | ₩8,529 | ₩9,039 | +4.98% | 381.4만 |
|---|
| 2025.12.04 | ₩8,529 | ₩8,891 | ₩8,435 | ₩8,690 | +1.89% | 146.7만 |
|---|
| 2025.12.03 | ₩8,181 | ₩8,556 | ₩8,127 | ₩8,462 | +3.44% | 137.3만 |
|---|
| 2025.12.02 | ₩8,368 | ₩8,409 | ₩8,073 | ₩8,113 | -3.04% | 105.1만 |
|---|
| 2025.12.01 | ₩8,583 | ₩8,650 | ₩8,382 | ₩8,382 | -2.34% | 85.6만 |
|---|
| 2025.11.28 | ₩8,529 | ₩8,771 | ₩8,462 | ₩8,663 | +1.57% | 71.1만 |
|---|
| 2025.11.26 | ₩8,435 | ₩8,596 | ₩8,368 | ₩8,502 | +0.79% | 70.1만 |
|---|
| 2025.11.25 | ₩8,422 | ₩8,650 | ₩8,409 | ₩8,516 | +1.11% | 118.3만 |
|---|
| 2025.11.24 | ₩8,516 | ₩8,596 | ₩8,274 | ₩8,449 | -0.79% | 75.6만 |
|---|
| 2025.11.21 | ₩8,154 | ₩8,596 | ₩8,113 | ₩8,449 | +3.62% | 132.7만 |
|---|
| 2025.11.20 | ₩8,328 | ₩8,341 | ₩8,087 | ₩8,194 | -1.61% | 125.2만 |
|---|
| 2025.11.19 | ₩8,382 | ₩8,422 | ₩8,181 | ₩8,221 | -1.92% | 105.7만 |
|---|
| 2025.11.18 | ₩8,422 | ₩8,476 | ₩8,261 | ₩8,341 | -0.96% | 95.2만 |
|---|
| 2025.11.17 | ₩8,838 | ₩8,891 | ₩8,368 | ₩8,489 | -3.95% | 156.8만 |
|---|
| 2025.11.14 | ₩9,092 | ₩9,186 | ₩8,744 | ₩8,797 | -3.24% | 198.6만 |
|---|
| 2025.11.13 | ₩9,696 | ₩9,776 | ₩9,119 | ₩9,267 | -4.43% | 182.1만 |
|---|
| 2025.11.12 | ₩9,361 | ₩9,870 | ₩9,267 | ₩9,843 | +5.16% | 197.8만 |
|---|
| 2025.11.11 | ₩9,374 | ₩9,857 | ₩8,905 | ₩9,320 | -0.57% | 577.5만 |
|---|
| 2025.11.10 | ₩12,660 | ₩12,700 | ₩11,922 | ₩12,646 | -0.11% | 163.6만 |
|---|
| 2025.11.07 | ₩11,868 | ₩12,593 | ₩11,828 | ₩12,472 | +5.08% | 128.9만 |
|---|
| 2025.11.06 | ₩11,922 | ₩12,003 | ₩11,681 | ₩11,936 | +0.11% | 61.2만 |
|---|
| 2025.11.05 | ₩11,332 | ₩11,976 | ₩11,332 | ₩11,922 | +5.21% | 59.5만 |
|---|
| 2025.11.04 | ₩11,533 | ₩11,868 | ₩11,345 | ₩11,345 | -1.63% | 48.6만 |
|---|
| 2025.11.03 | ₩12,472 | ₩12,512 | ₩11,828 | ₩11,882 | -4.73% | 59.5만 |
|---|
| 2025.10.31 | ₩12,472 | ₩12,606 | ₩12,177 | ₩12,432 | -0.32% | 81.3만 |
|---|
| 2025.10.30 | ₩12,740 | ₩12,901 | ₩12,365 | ₩12,391 | -2.74% | 76.8만 |
|---|
| 2025.10.29 | ₩12,807 | ₩13,075 | ₩12,687 | ₩12,901 | +0.73% | 77.4만 |
|---|
| 2025.10.28 | ₩12,847 | ₩13,250 | ₩12,754 | ₩12,941 | +0.73% | 95.7만 |
|---|
| 2025.10.27 | ₩12,888 | ₩13,008 | ₩12,539 | ₩12,915 | +0.21% | 114.2만 |
|---|
| 2025.10.24 | ₩11,868 | ₩12,740 | ₩11,788 | ₩12,687 | +6.89% | 165.6만 |
|---|
| 2025.10.23 | ₩11,667 | ₩11,721 | ₩11,466 | ₩11,681 | +0.11% | 53.5만 |
|---|
| 2025.10.22 | ₩11,868 | ₩12,110 | ₩11,654 | ₩11,721 | -1.24% | 56.5만 |
|---|
| 2025.10.21 | ₩11,560 | ₩12,096 | ₩11,506 | ₩11,855 | +2.55% | 109.5만 |
|---|
| 2025.10.20 | ₩11,533 | ₩12,003 | ₩11,399 | ₩11,547 | +0.12% | 89.4만 |
|---|
| 2025.10.17 | ₩11,024 | ₩11,453 | ₩11,024 | ₩11,345 | +2.92% | 68.9만 |
|---|
| 2025.10.16 | ₩11,721 | ₩11,775 | ₩11,278 | ₩11,426 | -2.52% | 50.9만 |
|---|
| 2025.10.15 | ₩11,573 | ₩11,748 | ₩11,480 | ₩11,614 | +0.35% | 77.2만 |
|---|
| 2025.10.14 | ₩11,091 | ₩11,654 | ₩10,957 | ₩11,506 | +3.75% | 71.5만 |
|---|
| 2025.10.13 | ₩11,225 | ₩11,332 | ₩11,091 | ₩11,252 | +0.24% | 66.8만 |
|---|
| 2025.10.10 | ₩12,056 | ₩12,244 | ₩11,117 | ₩11,144 | -7.56% | 174.4만 |
|---|